9679 ホウライ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 252 | 252 | 248 | 248 | 14,000 | 826.67 |
| 2014-12-29 | 253 | 256 | 253 | 253 | 17,000 | 843.33 |
| 2014-12-26 | 257 | 257 | 253 | 253 | 3,000 | 843.33 |
| 2014-12-25 | 271 | 271 | 255 | 255 | 35,000 | 850 |
| 2014-12-24 | 250 | 262 | 250 | 262 | 27,000 | 873.33 |
| 2014-12-22 | 250 | 250 | 243 | 250 | 26,000 | 833.33 |
| 2014-12-19 | 248 | 251 | 243 | 245 | 20,000 | 816.67 |
| 2014-12-18 | 250 | 250 | 243 | 243 | 7,000 | 810 |
| 2014-12-17 | 245 | 246 | 243 | 243 | 29,000 | 810 |
| 2014-12-16 | 252 | 281 | 245 | 245 | 190,000 | 816.67 |
| 2014-12-15 | 245 | 245 | 243 | 243 | 13,000 | 810 |
| 2014-12-12 | 240 | 245 | 240 | 245 | 14,000 | 816.67 |
| 2014-12-11 | 237 | 240 | 237 | 240 | 13,000 | 800 |
| 2014-12-10 | 241 | 241 | 239 | 239 | 11,000 | 796.67 |
| 2014-12-09 | 239 | 240 | 239 | 240 | 5,000 | 800 |
| 2014-12-08 | 242 | 242 | 240 | 241 | 9,000 | 803.33 |
| 2014-12-05 | 242 | 242 | 240 | 240 | 14,000 | 800 |
| 2014-12-04 | 240 | 240 | 240 | 240 | 4,000 | 800 |
| 2014-12-03 | 240 | 241 | 240 | 240 | 6,000 | 800 |
| 2014-12-02 | 241 | 241 | 240 | 240 | 5,000 | 800 |
| 2014-12-01 | 241 | 241 | 238 | 238 | 9,000 | 793.33 |
| 2014-11-28 | 241 | 242 | 240 | 242 | 12,000 | 806.67 |
| 2014-11-27 | 241 | 241 | 241 | 241 | 1,000 | 803.33 |
| 2014-11-26 | 241 | 241 | 240 | 240 | 3,000 | 800 |
| 2014-11-25 | 244 | 245 | 241 | 241 | 9,000 | 803.33 |
| 2014-11-21 | 242 | 245 | 242 | 245 | 5,000 | 816.67 |
| 2014-11-20 | 240 | 240 | 240 | 240 | 2,000 | 800 |
| 2014-11-19 | 239 | 241 | 239 | 241 | 4,000 | 803.33 |
| 2014-11-18 | 240 | 243 | 240 | 243 | 10,000 | 810 |
| 2014-11-17 | 243 | 243 | 237 | 240 | 15,000 | 800 |
| 2014-11-14 | 244 | 244 | 238 | 243 | 7,000 | 810 |
| 2014-11-13 | 243 | 244 | 243 | 244 | 4,000 | 813.33 |
| 2014-11-12 | 235 | 243 | 235 | 243 | 28,000 | 810 |
| 2014-11-11 | 239 | 243 | 238 | 243 | 5,000 | 810 |
| 2014-11-10 | 238 | 238 | 234 | 234 | 14,000 | 780 |
| 2014-11-07 | 242 | 242 | 240 | 240 | 7,000 | 800 |
| 2014-11-06 | 248 | 248 | 244 | 244 | 10,000 | 813.33 |
| 2014-11-05 | 252 | 252 | 247 | 247 | 9,000 | 823.33 |
| 2014-11-04 | 253 | 254 | 250 | 251 | 55,000 | 836.67 |
| 2014-10-31 | 227 | 244 | 227 | 244 | 32,000 | 813.33 |
| 2014-10-29 | 228 | 228 | 227 | 227 | 3,000 | 756.67 |
| 2014-10-28 | 227 | 227 | 227 | 227 | 4,000 | 756.67 |
| 2014-10-27 | 229 | 229 | 229 | 229 | 2,000 | 763.33 |
| 2014-10-24 | 232 | 232 | 232 | 232 | 3,000 | 773.33 |
| 2014-10-21 | 231 | 231 | 228 | 228 | 2,000 | 760 |
| 2014-10-20 | 230 | 232 | 230 | 232 | 3,000 | 773.33 |
| 2014-10-17 | 226 | 229 | 226 | 227 | 6,000 | 756.67 |
| 2014-10-16 | 227 | 227 | 223 | 225 | 8,000 | 750 |
| 2014-10-15 | 233 | 233 | 227 | 227 | 5,000 | 756.67 |
| 2014-10-14 | 228 | 228 | 225 | 227 | 8,000 | 756.67 |
| 2014-10-10 | 228 | 228 | 225 | 228 | 15,000 | 760 |
| 2014-10-08 | 230 | 233 | 230 | 231 | 11,000 | 770 |
| 2014-10-07 | 232 | 234 | 232 | 234 | 8,000 | 780 |
| 2014-10-06 | 234 | 234 | 232 | 232 | 8,000 | 773.33 |
| 2014-10-03 | 234 | 234 | 234 | 234 | 2,000 | 780 |
| 2014-10-02 | 238 | 238 | 234 | 234 | 13,000 | 780 |
| 2014-10-01 | 244 | 244 | 240 | 240 | 12,000 | 800 |
| 2014-09-30 | 244 | 244 | 244 | 244 | 1,000 | 813.33 |
| 2014-09-29 | 248 | 248 | 248 | 248 | 10,000 | 826.67 |
| 2014-09-26 | 240 | 246 | 239 | 246 | 9,000 | 820 |
| 2014-09-25 | 247 | 249 | 246 | 249 | 9,000 | 830 |
| 2014-09-24 | 249 | 249 | 243 | 244 | 15,000 | 813.33 |
| 2014-09-22 | 244 | 248 | 244 | 248 | 9,000 | 826.67 |
| 2014-09-19 | 241 | 243 | 241 | 243 | 7,000 | 810 |
| 2014-09-18 | 238 | 240 | 236 | 240 | 13,000 | 800 |
| 2014-09-17 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2014-09-16 | 240 | 240 | 238 | 238 | 5,000 | 793.33 |
| 2014-09-12 | 241 | 241 | 240 | 240 | 10,000 | 800 |
| 2014-09-11 | 242 | 242 | 240 | 240 | 8,000 | 800 |
| 2014-09-10 | 242 | 242 | 240 | 240 | 4,000 | 800 |
| 2014-09-09 | 243 | 243 | 241 | 243 | 12,000 | 810 |
| 2014-09-08 | 240 | 242 | 240 | 242 | 47,000 | 806.67 |
| 2014-09-05 | 235 | 235 | 235 | 235 | 3,000 | 783.33 |
| 2014-09-04 | 235 | 236 | 235 | 236 | 2,000 | 786.67 |
| 2014-09-03 | 235 | 236 | 235 | 236 | 5,000 | 786.67 |
| 2014-09-02 | 235 | 238 | 234 | 237 | 7,000 | 790 |
| 2014-09-01 | 232 | 233 | 232 | 233 | 4,000 | 776.67 |
| 2014-08-29 | 235 | 235 | 230 | 232 | 12,000 | 773.33 |
| 2014-08-28 | 233 | 233 | 232 | 232 | 13,000 | 773.33 |
| 2014-08-27 | 235 | 235 | 231 | 231 | 5,000 | 770 |
| 2014-08-26 | 232 | 232 | 231 | 231 | 5,000 | 770 |
| 2014-08-25 | 231 | 231 | 231 | 231 | 6,000 | 770 |
| 2014-08-22 | 229 | 232 | 229 | 231 | 4,000 | 770 |
| 2014-08-21 | 230 | 232 | 229 | 230 | 12,000 | 766.67 |
| 2014-08-20 | 232 | 232 | 229 | 229 | 3,000 | 763.33 |
| 2014-08-19 | 233 | 233 | 230 | 230 | 8,000 | 766.67 |
| 2014-08-18 | 231 | 235 | 231 | 234 | 6,000 | 780 |
| 2014-08-15 | 232 | 232 | 231 | 231 | 4,000 | 770 |
| 2014-08-14 | 232 | 232 | 232 | 232 | 5,000 | 773.33 |
| 2014-08-13 | 233 | 233 | 231 | 231 | 4,000 | 770 |
| 2014-08-12 | 230 | 233 | 230 | 233 | 14,000 | 776.67 |
| 2014-08-11 | 228 | 229 | 227 | 227 | 15,000 | 756.67 |
| 2014-08-08 | 228 | 228 | 226 | 226 | 5,000 | 753.33 |
| 2014-08-07 | 228 | 228 | 226 | 228 | 6,000 | 760 |
| 2014-08-06 | 229 | 229 | 229 | 229 | 2,000 | 763.33 |
| 2014-08-05 | 229 | 230 | 229 | 230 | 6,000 | 766.67 |
| 2014-08-04 | 228 | 229 | 228 | 229 | 4,000 | 763.33 |
| 2014-08-01 | 231 | 231 | 229 | 229 | 10,000 | 763.33 |
| 2014-07-31 | 235 | 235 | 232 | 232 | 5,000 | 773.33 |
| 2014-07-30 | 233 | 235 | 233 | 234 | 17,000 | 780 |
| 2014-07-29 | 231 | 235 | 231 | 235 | 8,000 | 783.33 |
| 2014-07-28 | 228 | 231 | 228 | 231 | 10,000 | 770 |
| 2014-07-25 | 228 | 228 | 228 | 228 | 3,000 | 760 |
| 2014-07-24 | 230 | 230 | 225 | 228 | 14,000 | 760 |
| 2014-07-23 | 226 | 226 | 226 | 226 | 1,000 | 753.33 |
| 2014-07-22 | 226 | 227 | 226 | 227 | 11,000 | 756.67 |
| 2014-07-18 | 224 | 225 | 224 | 225 | 6,000 | 750 |
| 2014-07-17 | 225 | 225 | 223 | 223 | 11,000 | 743.33 |
| 2014-07-16 | 229 | 229 | 226 | 227 | 5,000 | 756.67 |
| 2014-07-15 | 230 | 230 | 228 | 228 | 7,000 | 760 |
| 2014-07-14 | 232 | 232 | 232 | 232 | 1,000 | 773.33 |
| 2014-07-11 | 226 | 232 | 226 | 232 | 8,000 | 773.33 |
| 2014-07-10 | 232 | 232 | 232 | 232 | 2,000 | 773.33 |
| 2014-07-09 | 232 | 232 | 232 | 232 | 4,000 | 773.33 |
| 2014-07-08 | 234 | 235 | 230 | 232 | 18,000 | 773.33 |
| 2014-07-07 | 231 | 235 | 231 | 235 | 8,000 | 783.33 |
| 2014-07-04 | 234 | 234 | 225 | 230 | 18,000 | 766.67 |
| 2014-07-03 | 230 | 230 | 230 | 230 | 3,000 | 766.67 |
| 2014-07-02 | 228 | 230 | 228 | 230 | 2,000 | 766.67 |
| 2014-07-01 | 223 | 227 | 223 | 227 | 4,000 | 756.67 |
| 2014-06-30 | 221 | 224 | 220 | 224 | 15,000 | 746.67 |
| 2014-06-27 | 219 | 221 | 219 | 219 | 5,000 | 730 |
| 2014-06-26 | 220 | 223 | 220 | 223 | 2,000 | 743.33 |
| 2014-06-25 | 219 | 219 | 219 | 219 | 3,000 | 730 |
| 2014-06-24 | 223 | 223 | 223 | 223 | 4,000 | 743.33 |
| 2014-06-19 | 220 | 221 | 220 | 221 | 5,000 | 736.67 |
| 2014-06-18 | 219 | 219 | 218 | 218 | 5,000 | 726.67 |
| 2014-06-13 | 219 | 219 | 219 | 219 | 4,000 | 730 |
| 2014-06-12 | 217 | 217 | 217 | 217 | 3,000 | 723.33 |
| 2014-06-11 | 219 | 219 | 219 | 219 | 1,000 | 730 |
| 2014-06-06 | 217 | 217 | 217 | 217 | 3,000 | 723.33 |
| 2014-06-03 | 219 | 220 | 219 | 220 | 3,000 | 733.33 |
| 2014-06-02 | 219 | 220 | 219 | 219 | 3,000 | 730 |
| 2014-05-30 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2014-05-23 | 215 | 215 | 215 | 215 | 3,000 | 716.67 |
| 2014-05-21 | 212 | 212 | 212 | 212 | 1,000 | 706.67 |
| 2014-05-19 | 214 | 214 | 214 | 214 | 1,000 | 713.33 |
| 2014-05-16 | 214 | 214 | 214 | 214 | 1,000 | 713.33 |
| 2014-05-15 | 215 | 215 | 215 | 215 | 4,000 | 716.67 |
| 2014-05-14 | 216 | 220 | 216 | 220 | 3,000 | 733.33 |
| 2014-05-13 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2014-05-12 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2014-05-08 | 218 | 218 | 215 | 216 | 6,000 | 720 |
| 2014-05-07 | 218 | 218 | 218 | 218 | 1,000 | 726.67 |
| 2014-05-02 | 220 | 220 | 219 | 219 | 6,000 | 730 |
| 2014-05-01 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2014-04-30 | 222 | 222 | 220 | 220 | 3,000 | 733.33 |
| 2014-04-28 | 223 | 224 | 223 | 224 | 5,000 | 746.67 |
| 2014-04-25 | 235 | 235 | 225 | 225 | 7,000 | 750 |
| 2014-04-23 | 225 | 229 | 225 | 229 | 3,000 | 763.33 |
| 2014-04-22 | 223 | 223 | 222 | 222 | 2,000 | 740 |
| 2014-04-21 | 224 | 225 | 224 | 225 | 2,000 | 750 |
| 2014-04-15 | 225 | 225 | 225 | 225 | 3,000 | 750 |
| 2014-04-14 | 224 | 224 | 224 | 224 | 1,000 | 746.67 |
| 2014-04-11 | 224 | 224 | 220 | 220 | 7,000 | 733.33 |
| 2014-04-10 | 224 | 224 | 224 | 224 | 6,000 | 746.67 |
| 2014-04-09 | 221 | 221 | 220 | 220 | 3,000 | 733.33 |
| 2014-04-04 | 225 | 228 | 225 | 228 | 4,000 | 760 |
| 2014-04-02 | 224 | 225 | 224 | 225 | 2,000 | 750 |
| 2014-04-01 | 220 | 225 | 220 | 225 | 4,000 | 750 |
| 2014-03-31 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2014-03-27 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2014-03-25 | 221 | 222 | 221 | 222 | 2,000 | 740 |
| 2014-03-24 | 221 | 221 | 221 | 221 | 1,000 | 736.67 |
| 2014-03-18 | 225 | 225 | 225 | 225 | 5,000 | 750 |
| 2014-03-17 | 224 | 224 | 224 | 224 | 1,000 | 746.67 |
| 2014-03-14 | 224 | 224 | 224 | 224 | 6,000 | 746.67 |
| 2014-03-13 | 225 | 229 | 225 | 229 | 4,000 | 763.33 |
| 2014-03-11 | 224 | 225 | 224 | 225 | 2,000 | 750 |
| 2014-03-07 | 224 | 224 | 224 | 224 | 3,000 | 746.67 |
| 2014-03-06 | 219 | 223 | 219 | 223 | 2,000 | 743.33 |
| 2014-03-05 | 218 | 219 | 218 | 218 | 10,000 | 726.67 |
| 2014-03-04 | 219 | 219 | 219 | 219 | 1,000 | 730 |
| 2014-03-03 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2014-02-28 | 220 | 220 | 220 | 220 | 3,000 | 733.33 |
| 2014-02-26 | 220 | 220 | 220 | 220 | 3,000 | 733.33 |
| 2014-02-25 | 221 | 221 | 220 | 220 | 8,000 | 733.33 |
| 2014-02-24 | 222 | 222 | 220 | 220 | 4,000 | 733.33 |
| 2014-02-21 | 222 | 222 | 222 | 222 | 1,000 | 740 |
| 2014-02-17 | 219 | 219 | 219 | 219 | 5,000 | 730 |
| 2014-02-14 | 225 | 225 | 218 | 218 | 10,000 | 726.67 |
| 2014-02-13 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 2014-02-12 | 224 | 225 | 224 | 225 | 4,000 | 750 |
| 2014-02-10 | 220 | 222 | 220 | 222 | 4,000 | 740 |
| 2014-02-07 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2014-02-06 | 222 | 224 | 218 | 218 | 6,000 | 726.67 |
| 2014-02-05 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2014-02-04 | 229 | 229 | 215 | 219 | 29,000 | 730 |
| 2014-02-03 | 235 | 238 | 235 | 238 | 3,000 | 793.33 |
| 2014-01-30 | 242 | 242 | 240 | 240 | 7,000 | 800 |
| 2014-01-29 | 241 | 242 | 241 | 242 | 2,000 | 806.67 |
| 2014-01-28 | 239 | 240 | 239 | 240 | 8,000 | 800 |
| 2014-01-27 | 244 | 244 | 237 | 238 | 21,000 | 793.33 |
| 2014-01-24 | 251 | 251 | 244 | 244 | 18,000 | 813.33 |
| 2014-01-23 | 254 | 256 | 251 | 251 | 9,000 | 836.67 |
| 2014-01-22 | 250 | 253 | 250 | 253 | 11,000 | 843.33 |
| 2014-01-21 | 246 | 249 | 246 | 249 | 3,000 | 830 |
| 2014-01-20 | 245 | 247 | 241 | 241 | 14,000 | 803.33 |
| 2014-01-17 | 240 | 241 | 240 | 241 | 15,000 | 803.33 |
| 2014-01-16 | 243 | 243 | 243 | 243 | 1,000 | 810 |
| 2014-01-15 | 240 | 240 | 236 | 240 | 17,000 | 800 |
| 2014-01-14 | 237 | 240 | 237 | 240 | 15,000 | 800 |
| 2014-01-10 | 238 | 238 | 237 | 237 | 5,000 | 790 |
| 2014-01-09 | 237 | 239 | 237 | 239 | 7,000 | 796.67 |
| 2014-01-08 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2014-01-07 | 235 | 236 | 235 | 236 | 3,000 | 786.67 |
| 2014-01-06 | 234 | 234 | 231 | 234 | 14,000 | 780 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株